Stocks Options

LAST PRICE
38.8700
TODAY'S CHANGE (%)
Trending Down-0.6900 (-1.7442%)

Bid / Lots
38.7500/ 25
Ask / Lots
38.8700/ 1
Open / Previous Close
39.7200 / 39.5600
Day Range
Low 38.8600
High 39.7200
52 Week Range
Low 26.5650
High 40.5100
Volume
3,976,693
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.462

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFCIn the Money	$18.00In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	TFCOut of the Money	$0.00Out of the Money	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$12.45In the Money	$15.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	TFCOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$11.80In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	TFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.95In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	TFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$10.35In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$9.55In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$8.15In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$7.40In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$6.45In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFCIn the Money	$6.45In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	TFCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.00In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	TFCOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TFCIn the Money	$5.45In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TFCOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFCIn the Money	$5.55In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	TFCOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TFCIn the Money	$4.40In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	TFCOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TFCIn the Money	$3.85In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	TFCOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TFCIn the Money	$4.25In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TFCIn the Money	$3.70In the Money	$4.65In the Money	$2.43In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$35.00	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
TFCIn the Money	$2.38In the Money	$3.80In the Money	$1.54In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$35.50	TFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TFCIn the Money	$2.71In the Money	$3.65In the Money	$3.25In the Money	$0.70In the Money	3In the Money	75In the Money	Filter Table By Strike Price of$36.00	TFCNear the Money	$0.00Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	177Near the Money
TFCIn the Money	$2.29In the Money	$2.65In the Money	$2.14In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$36.50	TFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	376Near the Money
TFCIn the Money	$1.76In the Money	$2.14In the Money	$2.14In the Money	$-0.21In the Money	20In the Money	188In the Money	Filter Table By Strike Price of$37.00	TFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	301Near the Money
TFCIn the Money	$1.08In the Money	$2.20In the Money	$1.84In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$37.50	TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
TFCIn the Money	$0.86In the Money	$1.32In the Money	$1.01In the Money	$-0.47In the Money	2In the Money	993In the Money	Filter Table By Strike Price of$38.00	TFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
TFCUnderlying issue's last price	$0.06Underlying issue's last price	$2.61Underlying issue's last price	$0.63Underlying issue's last price	$-0.28Underlying issue's last price	73Underlying issue's last price	282Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	TFCUnderlying issue's last price	$0.07Underlying issue's last price	$0.09Underlying issue's last price	$0.06Underlying issue's last price	$0.02Underlying issue's last price	172Underlying issue's last price	53Underlying issue's last price
TFCNear the Money	$0.15Near the Money	$0.17Near the Money	$0.50Near the Money	$-0.12Near the Money	24Near the Money	715Near the Money	Filter Table By Strike Price of$39.00	TFCIn the Money	$0.25In the Money	$0.28In the Money	$0.18In the Money	$0.11In the Money	11In the Money	340In the Money
TFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	72Near the Money	501Near the Money	Filter Table By Strike Price of$39.50	TFCIn the Money	$0.57In the Money	$0.88In the Money	$0.27In the Money	$-0.04In the Money	6In the Money	11In the Money
TFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.07Near the Money	5Near the Money	506Near the Money	Filter Table By Strike Price of$40.00	TFCIn the Money	$0.54In the Money	$2.85In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$40.50	TFCIn the Money	$1.38In the Money	$2.13In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	202Near the Money	Filter Table By Strike Price of$41.00	TFCIn the Money	$1.92In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	71Near the Money	Filter Table By Strike Price of$41.50	TFCIn the Money	$2.21In the Money	$2.89In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money	Filter Table By Strike Price of$42.00	TFCIn the Money	$2.99In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.50	TFCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$1.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	TFCIn the Money	$4.00In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	TFCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	TFCIn the Money	$5.00In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	TFCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	TFCIn the Money	$5.95In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	TFCIn the Money	$6.15In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	TFCIn the Money	$7.00In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	TFCIn the Money	$9.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TFCOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	TFCIn the Money	$10.40In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Truist Financial Corp
NYSE:TFCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)